Spot 120.81
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 00:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.75 | 24.00 | 23.88 | +1.00 | 106.6% | 97 | 106.6% | -0.00 | — | — | 0.02 | — |
| — | 22.75 | 23.00 | 22.88 | +1.00 | 105.6% | 98 | 105.6% | -0.00 | — | — | 0.01 | — |
| — | 21.75 | 22.00 | 21.88 | +1.00 | 104.6% | 99 | 104.6% | -0.00 | — | — | 0.04 | — |
| — | 20.70 | 21.00 | 20.85 | +1.00 | 103.8% | 100 | 103.8% | -0.00 | — | — | 0.01 | — |
| — | 19.75 | 20.00 | 19.88 | +1.00 | 103.2% | 101 | 103.2% | -0.00 | — | — | 0.01 | — |
| — | 18.75 | 19.00 | 18.88 | +1.00 | 102.7% | 102 | 102.7% | -0.00 | — | — | 0.03 | — |
| — | 17.70 | 18.00 | 17.85 | +1.00 | 102.2% | 103 | 102.2% | -0.00 | — | — | 0.04 | — |
| — | 16.75 | 17.00 | 16.88 | +1.00 | 101.7% | 104 | 101.7% | -0.00 | — | — | 0.04 | — |
| — | 15.75 | 16.00 | 15.88 | +1.00 | 100.6% | 105 | 100.6% | -0.00 | — | — | 0.01 | — |
| — | 14.75 | 15.00 | 14.88 | +1.00 | 98.8% | 106 | 98.8% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 13.75 | 14.00 | 13.88 | +0.99 | 96.0% | 107 | 96.0% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 12.75 | 13.00 | 12.88 | +0.99 | 92.5% | 108 | 92.5% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 11.75 | 12.00 | 11.88 | +0.99 | 88.4% | 109 | 88.4% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 10.75 | 11.05 | 10.90 | +0.99 | 84.0% | 110 | 84.0% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 9.80 | 10.05 | 9.93 | +0.98 | 79.7% | 111 | 79.7% | -0.02 | 0.04 | 0.01 | 0.06 | — |
| — | 8.75 | 9.05 | 8.90 | +0.97 | 76.0% | 112 | 76.0% | -0.03 | 0.04 | 0.04 | 0.05 | — |
| — | 7.85 | 8.10 | 7.97 | +0.96 | 73.3% | 113 | 73.3% | -0.04 | 0.07 | 0.05 | 0.09 | — |
| — | 6.85 | 7.10 | 6.97 | +0.94 | 71.5% | 114 | 71.5% | -0.06 | 0.11 | 0.09 | 0.13 | — |
| — | 5.95 | 6.15 | 6.05 | +0.92 | 70.3% | 115 | — | — | 0.19 | 0.18 | 0.20 | — |
| — | 5.05 | 5.35 | 5.20 | — | — | 116 | 69.5% | -0.13 | 0.29 | 0.27 | 0.31 | — |
| — | 4.20 | 4.45 | 4.33 | +0.82 | 69.3% | 117 | 69.3% | -0.18 | 0.43 | 0.42 | 0.45 | — |
| — | 3.45 | 3.60 | 3.52 | +0.75 | 69.7% | 118 | 69.7% | -0.25 | 0.67 | 0.64 | 0.69 | — |
| — | 2.80 | 2.98 | 2.89 | +0.67 | 70.2% | 119 | 70.2% | -0.33 | 0.97 | 0.94 | 1.00 | — |
| — | 2.20 | 2.28 | 2.24 | +0.58 | 70.5% | 120 | 70.5% | -0.42 | 1.40 | 1.35 | 1.45 | — |
| — | 1.68 | 1.77 | 1.73 | +0.49 | 71.3% | 121 | 71.3% | -0.51 | 1.86 | 1.82 | 1.91 | — |
| — | 1.28 | 1.35 | 1.31 | +0.41 | 72.6% | 122 | 72.6% | -0.59 | 2.45 | 2.40 | 2.50 | — |
| — | 0.95 | 1.00 | 0.97 | +0.33 | 73.7% | 123 | 73.7% | -0.67 | 3.12 | 3.05 | 3.20 | — |
| — | 0.70 | 0.73 | 0.71 | +0.26 | 74.7% | 124 | 74.7% | -0.74 | 3.85 | 3.75 | 3.95 | — |
| — | 0.53 | 0.55 | 0.54 | +0.20 | 75.4% | 125 | 75.4% | -0.80 | 4.62 | 4.50 | 4.75 | — |
| — | 0.37 | 0.39 | 0.38 | +0.15 | 76.1% | 126 | 76.1% | -0.85 | 5.65 | 5.40 | 5.90 | — |
| — | 0.26 | 0.29 | 0.28 | +0.11 | 77.1% | 127 | 77.1% | -0.89 | 6.40 | 6.30 | 6.50 | — |
| — | 0.18 | 0.21 | 0.20 | +0.08 | 78.7% | 128 | 78.7% | -0.92 | 7.38 | 7.15 | 7.60 | — |
| — | 0.13 | 0.16 | 0.14 | +0.06 | 80.8% | 129 | 80.8% | -0.94 | 8.30 | 8.10 | 8.50 | — |
| — | 0.10 | 0.11 | 0.10 | +0.05 | 83.4% | 130 | 83.4% | -0.95 | 9.30 | 9.10 | 9.50 | — |
| — | 0.08 | 0.09 | 0.09 | +0.04 | 86.5% | 131 | 86.5% | -0.96 | 10.25 | 10.05 | 10.45 | — |
| — | 0.05 | 0.07 | 0.06 | +0.03 | 90.0% | 132 | 90.0% | -0.97 | 11.25 | 11.10 | 11.40 | — |
| — | 0.03 | 0.08 | 0.06 | +0.03 | 93.7% | 133 | 93.7% | -0.97 | 12.18 | 12.05 | 12.30 | — |
| — | 0.04 | 0.07 | 0.06 | +0.02 | 97.5% | 134 | 97.5% | -0.98 | 13.18 | 13.05 | 13.30 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 101.2% | 135 | 101.2% | -0.98 | 14.05 | 13.80 | 14.30 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 104.9% | 136 | 104.9% | -0.99 | 15.00 | 14.75 | 15.25 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 108.4% | 137 | 108.4% | -0.99 | 16.18 | 16.05 | 16.30 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 111.9% | 138 | 111.9% | -0.99 | 17.18 | 17.05 | 17.30 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 115.1% | 139 | 115.1% | -0.99 | 18.18 | 18.05 | 18.30 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 118.2% | 140 | 118.2% | -0.99 | 19.18 | 19.05 | 19.30 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 121.1% | 141 | 121.1% | -0.99 | 20.18 | 20.05 | 20.30 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 123.7% | 142 | — | — | 21.18 | 21.05 | 21.30 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 143 | 126.1% | -1.00 | 22.18 | 22.05 | 22.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 128.3% | 144 | 128.3% | -1.00 | 23.18 | 23.05 | 23.30 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 130.3% | 145 | 130.3% | -1.00 | 24.18 | 24.05 | 24.30 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.